Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	ALLE	121.87	123.67	120.29	121.06	-0.51	691,442	12,027	120.29	123.48
2024-04-30	Z	ALLE	124.37	124.74	121.24	121.56	-3.28	665,160	9,681	120.70	121.55
2024-04-29	Z	ALLE	123.95	125.32	123.95	124.81	0.945	705,651	10,642	123.16	199.21
2024-04-26	Z	ALLE	125.08	125.98	123.43	123.85	-1.02	975,466	12,703	123.30	135.23
2024-04-25	Z	ALLE	126.54	127.77	123.155	124.87	-1.70	931,973	12,244	100.00	200.19
2024-04-24	Z	ALLE	126.60	127.64	125.085	126.54	-0.42	871,191	9,793	50.76	203.04
2024-04-23	Z	ALLE	125.70	127.59	125.70	126.97	1.54	612,290	8,246	50.92	129.15
2024-04-22	Z	ALLE	125.83	126.81	124.91	125.42	0.195	704,895	8,572	124.69	136.75
2024-04-19	Z	ALLE	125.04	126.05	124.61	125.21	0.34	328,253	8,761	113.18	125.72
2024-04-18	Z	ALLE	126.00	126.825	124.605	124.84	-0.88	421,263	7,867	123.38	126.56
2024-04-17	Z	ALLE	127.61	127.65	125.60	125.78	-0.575	576,852	8,639	125.23	137.33
2024-04-16	Z	ALLE	126.34	127.07	125.04	126.38	-0.58	519,987	8,029	98.09	128.56
2024-04-15	Z	ALLE	128.28	129.28	125.81	126.95	-0.47	470,966	9,399	126.28	138.48
2024-04-12	Z	ALLE	128.60	129.91	126.77	127.42	-2.29	600,056	7,984	126.80	127.87
2024-04-11	Z	ALLE	129.15	129.83	128.01	129.75	0.67	471,496	8,181	127.63	207.10
2024-04-10	Z	ALLE	131.03	131.75	129.04	129.13	-4.68	547,545	9,237	129.04	129.56
2024-04-09	Z	ALLE	133.43	134.335	131.46	133.88	1.08	336,703	6,315	133.31	146.14
2024-04-08	Z	ALLE	133.05	133.51	132.51	132.86	0.56	471,360	7,947	132.26	133.56
2024-04-05	Z	ALLE	131.51	132.77	130.45	132.31	1.27	351,903	6,664	131.66	132.95
2024-04-04	Z	ALLE	132.37	133.92	130.465	131.02	-0.46	372,832	6,910	128.76	144.52
2024-04-03	Z	ALLE	131.34	132.66	131.135	131.48	-0.09	482,498	7,892	129.97	210.59
2024-04-02	Z	ALLE	132.17	132.17	130.10	131.58	-0.75	423,173	8,874	130.91	144.58
2024-04-01	Z	ALLE	134.41	134.41	132.18	132.32	-2.38	300,289	6,042	131.51	132.81
2024-03-29	Z	ALLE	134.83	135.05	133.835	134.71	0.425	0	0	127.96	137.40
2024-03-28	Z	ALLE	134.83	135.05	133.835	134.71	0.425	341,217	4,785	127.96	137.40
2024-03-27	Z	ALLE	134.15	135.00	133.46	134.24	0.83	511,942	6,293	133.66	135.58
2024-03-26	Z	ALLE	133.19	133.94	133.06	133.34	0.37	431,316	5,087	133.03	133.97
2024-03-25	Z	ALLE	133.75	134.25	132.53	132.91	-1.18	355,405	5,336	132.40	145.15
2024-03-22	Z	ALLE	135.47	135.47	133.73	134.12	-1.17	352,617	4,900	121.33	134.72
2024-03-21	Z	ALLE	135.82	136.065	134.79	135.29	0.05	670,392	9,289	134.78	136.10
2024-03-20	Z	ALLE	133.24	135.35	132.69	135.28	2.29	610,365	9,237	135.29	136.28
2024-03-19	Z	ALLE	131.30	133.285	131.30	133.01	1.615	540,930	8,009	131.83	134.00
2024-03-18	Z	ALLE	131.45	131.88	130.515	131.34	1.02	505,400	5,570	116.29	132.63
2024-03-15	Z	ALLE	129.00	131.60	129.00	130.39	0.291	1,538,726	7,886	118.63	131.04
2024-03-14	Z	ALLE	132.39	132.69	128.66	130.06	-2.29	920,451	10,826	129.19	130.48
2024-03-13	Z	ALLE	133.03	134.395	132.29	132.76	-0.30	959,205	10,843	132.38	133.47
2024-03-12	Z	ALLE	131.29	133.60	130.37	133.08	2.04	806,413	10,274	132.58	133.67
2024-03-11	Z	ALLE	130.48	131.39	129.345	131.04	0.20	720,489	11,515	125.78	137.71
2024-03-08	Z	ALLE	132.52	134.50	130.65	130.85	-1.03	803,023	10,069	130.31	131.39
2024-03-07	Z	ALLE	129.36	131.95	129.04	131.90	3.51	1,376,245	11,621	131.39	144.26
2024-03-06	Z	ALLE	128.28	129.38	127.17	128.41	0.88	588,815	8,177	115.17	139.84
2024-03-05	Z	ALLE	128.22	129.43	126.57	127.53	-1.245	764,777	9,824	116.09	128.03
2024-03-04	Z	ALLE	126.43	129.885	125.78	128.79	1.945	1,176,369	12,887	128.08	129.16
2024-03-01	Z	ALLE	127.6641	127.98	126.48	126.72	-1.15	1,435,624	13,038	115.31	127.15
2024-02-29	Z	ALLE	128.60	129.605	127.79	127.87	-0.32	1,731,585	9,799	93.51	204.73
2024-02-28	Z	ALLE	128.88	129.815	127.96	128.16	-1.15	819,906	9,087	126.08	205.04
2024-02-27	Z	ALLE	131.70	131.70	128.685	129.29	0.79	949,998	11,361	93.51	206.22
2024-02-26	Z	ALLE	128.77	129.62	128.22	128.49	-0.60	877,497	9,617	116.96	128.98
2024-02-23	Z	ALLE	127.75	129.86	127.505	129.09	-0.585	931,665	13,391	129.09	129.45
2024-02-22	Z	ALLE	132.47	133.315	127.27	129.66	-1.46	1,321,680	17,838	128.05	129.50
2024-02-21	Z	ALLE	131.60	132.534	128.75	131.11	-0.94	1,072,722	12,315	123.71	209.95
2024-02-20	Z	ALLE	128.19	136.91	128.05	132.06	-0.37	1,527,684	16,238	93.51	133.06
2024-02-19	Z	ALLE	132.58	134.89	131.95	132.42	-0.875	0	0	93.51	134.50
2024-02-16	Z	ALLE	132.58	134.89	131.95	132.42	-0.875	1,005,571	12,893	93.51	134.50
2024-02-15	Z	ALLE	132.03	133.655	131.40	133.31	2.12	680,675	11,120	132.63	145.17
2024-02-14	Z	ALLE	131.07	131.31	129.035	131.18	1.65	694,542	10,502	93.51	148.24
2024-02-13	Z	ALLE	129.00	130.67	128.22	129.59	-3.97	840,723	10,964	122.99	147.62
2024-02-12	Z	ALLE	131.67	133.93	131.59	133.57	1.65	766,066	10,643	132.83	133.93
2024-02-09	Z	ALLE	130.19	132.95	130.19	131.91	1.395	780,384	10,890	119.03	145.04
2024-02-08	Z	ALLE	128.76	130.585	127.825	130.52	3.55	755,736	10,811	115.60	144.37
2024-02-07	Z	ALLE	126.93	127.59	126.07	126.94	1.025	548,707	6,830	112.44	138.94
2024-02-06	Z	ALLE	125.05	126.45	125.05	126.03	0.27	338,789	5,505	114.73	126.53
2024-02-05	Z	ALLE	126.20	126.75	123.89	125.76	-1.93	598,082	6,991	112.39	138.94